エムアップホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/04/08 | 1,114 | 1,163 | 1,086 | 1,160 | +88 | +8.2% | 133,500 |
| 2013/04/05 | 1,120 | 1,130 | 1,065 | 1,072 | -38 | -3.4% | 146,000 |
| 2013/04/04 | 1,132 | 1,134 | 1,083 | 1,110 | -27 | -2.4% | 100,000 |
| 2013/04/03 | 1,135 | 1,180 | 1,132 | 1,137 | -18 | -1.6% | 60,000 |
| 2013/04/02 | 1,100 | 1,160 | 1,055 | 1,155 | +55 | +5% | 95,500 |
| 2013/04/01 | 1,226 | 1,235 | 1,100 | 1,100 | -120 | -9.8% | 130,800 |
| 2013/03/29 | 1,250 | 1,250 | 1,218 | 1,220 | -1 | -0.1% | 63,500 |
| 2013/03/28 | 1,265 | 1,265 | 1,205 | 1,221 | -30 | -2.4% | 107,000 |
| 2013/03/27 | 1,251 | 1,274 | 1,250 | 1,251 | -16 | -1.3% | 60,200 |
| 2013/03/26 | 1,300 | 1,320 | 1,267 | 1,267 | -27 | -2.1% | 56,500 |
| 2013/03/25 | 1,303 | 1,314 | 1,250 | 1,294 | -23 | -1.7% | 196,500 |
| 2013/03/22 | 1,341 | 1,400 | 1,303 | 1,317 | -24 | -1.8% | 272,300 |
| 2013/03/21 | 1,340 | 1,537 | 1,314 | 1,341 | -6 | -0.4% | 756,000 |
| 2013/03/19 | 1,340 | 1,348 | 1,322 | 1,347 | -7 | -0.5% | 45,100 |
| 2013/03/18 | 1,364 | 1,364 | 1,335 | 1,354 | -21 | -1.5% | 53,000 |
| 2013/03/15 | 1,364 | 1,390 | 1,348 | 1,375 | +16 | +1.2% | 85,600 |
| 2013/03/14 | 1,344 | 1,359 | 1,306 | 1,359 | +33 | +2.5% | 60,400 |
| 2013/03/13 | 1,280 | 1,334 | 1,277 | 1,326 | +40 | +3.1% | 77,500 |
| 2013/03/12 | 1,291 | 1,321 | 1,263 | 1,286 | -22 | -1.7% | 78,200 |
| 2013/03/11 | 1,365 | 1,377 | 1,298 | 1,308 | -69 | -5% | 173,900 |
| 2013/03/08 | 1,430 | 1,435 | 1,374 | 1,377 | -26 | -1.9% | 156,800 |
| 2013/03/07 | 1,350 | 1,438 | 1,338 | 1,403 | +63 | +4.7% | 276,600 |
| 2013/03/06 | 1,340 | 1,368 | 1,331 | 1,340 | -6 | -0.4% | 86,600 |
| 2013/03/05 | 1,380 | 1,380 | 1,330 | 1,346 | -32 | -2.3% | 84,100 |
| 2013/03/04 | 1,413 | 1,418 | 1,360 | 1,378 | -5 | -0.4% | 110,800 |
| 2013/03/01 | 1,370 | 1,400 | 1,338 | 1,383 | +6 | +0.4% | 100,900 |
| 2013/02/28 | 1,432 | 1,455 | 1,365 | 1,377 | -13 | -0.9% | 175,600 |
| 2013/02/27 | 1,410 | 1,438 | 1,333 | 1,390 | -2 | -0.1% | 286,400 |
| 2013/02/26 | 1,291 | 1,480 | 1,290 | 1,392 | +63 | +4.7% | 559,500 |
| 2013/02/25 | 1,299 | 1,343 | 1,282 | 1,329 | +30 | +2.3% | 215,900 |
| 2013/02/22 | 1,280 | 1,348 | 1,235 | 1,299 | +47 | +3.8% | 338,200 |
| 2013/02/21 | 1,178 | 1,252 | 1,170 | 1,252 | +46 | +3.8% | 175,500 |
| 2013/02/20 | 1,138 | 1,234 | 1,137 | 1,206 | +79 | +7% | 165,400 |
| 2013/02/19 | 1,134 | 1,137 | 1,105 | 1,127 | +16 | +1.4% | 65,000 |
| 2013/02/18 | 1,121 | 1,121 | 1,075 | 1,111 | -38 | -3.3% | 133,500 |
| 2013/02/15 | 1,222 | 1,225 | 1,100 | 1,149 | -27 | -2.3% | 277,400 |
| 2013/02/14 | 1,101 | 1,181 | 1,100 | 1,176 | +46 | +4.1% | 112,000 |
| 2013/02/13 | 1,130 | 1,148 | 1,084 | 1,130 | -10 | -0.9% | 107,500 |
| 2013/02/12 | 1,200 | 1,206 | 1,137 | 1,140 | -41 | -3.5% | 88,400 |
| 2013/02/08 | 1,167 | 1,224 | 1,167 | 1,181 | ±0 | ±0% | 92,500 |
| 2013/02/07 | 1,184 | 1,202 | 1,156 | 1,181 | -6 | -0.5% | 70,600 |
| 2013/02/06 | 1,144 | 1,230 | 1,111 | 1,187 | +52 | +4.6% | 193,300 |
| 2013/02/05 | 1,143 | 1,160 | 1,132 | 1,135 | -22 | -1.9% | 64,000 |
| 2013/02/04 | 1,168 | 1,188 | 1,140 | 1,157 | -25 | -2.1% | 119,800 |
| 2013/02/01 | 1,151 | 1,215 | 1,150 | 1,182 | +50 | +4.4% | 199,200 |
| 2013/01/31 | 1,131 | 1,148 | 1,102 | 1,132 | -1 | -0.1% | 101,000 |
| 2013/01/30 | 1,129 | 1,200 | 1,124 | 1,133 | -16 | -1.4% | 173,700 |
| 2013/01/29 | 1,240 | 1,240 | 1,138 | 1,149 | -115 | -9.1% | 343,700 |
| 2013/01/28 | 1,349 | 1,366 | 1,240 | 1,264 | -36 | -2.8% | 501,700 |
| 2013/01/25 | 1,121 | 1,380 | 1,107 | 1,300 | +196 | +17.8% | 1,266,700 |
2951～
3000
件表示中 / 3213件
類似銘柄と比較する
現在ご覧いただいている「エムアップＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| エムアップＨＤ | 184,100円 | +29.2% | +36.0% | 0.90% | 32.83倍 | 10.45倍 |
|
アーティストのファンサイト運営と電子チケット事業が柱。ＥＣやデジタルコンテンツ配信も |
| ラクスル | 115,300円 | +19.3% | +32.3% | 0.26% | 26.89倍 | 4.28倍 |
|
ネット印刷、ノベルティ、店舗や事務所向け資材のネット通販。マーケティング分析、支援も |
| ＱＰＳ研究 | 150,400円 | +72.4% | - | 0.00% | - | 9.51倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| インテージＨＤ | 164,200円 | +7.5% | +27.0% | 2.74% | 16.72倍 | 1.94倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| ＳＲＡＨＤ | 433,500円 | +5.0% | -14.3% | 3.92% | 11.91倍 | 1.75倍 |
|
独立系のシステム開発一括受託会社。Ｌｉｎｕｘ等オープンソース系に強い。海外展開積極化 |
市場注目の銘柄
チャート関連のコラム
